-
5 DAY PERFORMANCE
+5.75% -
1 MONTH PERFORMANCE
-1.91% -
3 MONTH PERFORMANCE
+12.01% -
6 MONTH PERFORMANCE
+25.14% -
YEAR-TO-DATE PERFORMANCE
+2.08% -
1 YEAR PERFORMANCE
+34.18%
Kilroy Realty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $39.88 | $40.65 (1.93%) | $40.96 | $39.88 | 963,432 | $4.79 B |
| 11/21/2024 | $39.05 | $39.74 (1.77%) | $40.20 | $39.01 | 763,000 | $4.68 B |
| 11/20/2024 | $38.15 | $38.73 (1.52%) | $38.81 | $38.08 | 644,023 | $4.56 B |
| 11/19/2024 | $38.20 | $38.47 (0.71%) | $38.57 | $37.83 | 1.18 M | $4.53 B |
| 11/18/2024 | $38.55 | $38.46 (-0.23%) | $38.88 | $38.33 | 1.22 M | $4.53 B |
| 11/15/2024 | $39.51 | $38.80 (-1.8%) | $39.51 | $38.40 | 1.16 M | $4.57 B |
| 11/14/2024 | $39.91 | $39.40 (-1.28%) | $40.09 | $39.12 | 1.04 M | $4.64 B |
| 11/13/2024 | $40.29 | $39.93 (-0.89%) | $40.92 | $39.80 | 772,100 | $4.70 B |
| 11/12/2024 | $40.91 | $39.81 (-2.69%) | $41.37 | $39.61 | 769,900 | $4.69 B |
| 11/11/2024 | $41.54 | $41.33 (-0.51%) | $42.10 | $41.26 | 729,300 | $4.87 B |
| 11/08/2024 | $41.04 | $41.54 (1.22%) | $41.62 | $40.74 | 688,925 | $4.89 B |
| 11/07/2024 | $40.25 | $41.00 (1.86%) | $41.22 | $40.17 | 634,604 | $4.83 B |
| 11/06/2024 | $40.07 | $40.42 (0.87%) | $41.00 | $39.77 | 1.51 M | $4.76 B |
| 11/05/2024 | $39.06 | $39.60 (1.38%) | $40.02 | $38.96 | 988,509 | $4.67 B |
| 11/04/2024 | $38.95 | $39.28 (0.85%) | $39.58 | $38.86 | 1.53 M | $4.63 B |
| 11/01/2024 | $40.58 | $38.89 (-4.16%) | $40.87 | $38.85 | 1.18 M | $4.58 B |
| 10/31/2024 | $40.48 | $40.22 (-0.64%) | $41.01 | $40.16 | 1.31 M | $4.74 B |
| 10/30/2024 | $41.37 | $40.77 (-1.45%) | $41.53 | $40.59 | 1.44 M | $4.80 B |
| 10/29/2024 | $43.14 | $41.28 (-4.31%) | $43.14 | $40.75 | 1.89 M | $4.86 B |
| 10/28/2024 | $41.88 | $41.62 (-0.62%) | $42.26 | $41.59 | 930,258 | $4.89 B |
| 10/25/2024 | $41.88 | $41.42 (-1.1%) | $42.02 | $41.31 | 1.14 M | $4.87 B |
| 10/24/2024 | $41.61 | $41.68 (0.17%) | $42.11 | $41.53 | 786,713 | $4.89 B |
| 10/23/2024 | $42.00 | $41.46 (-1.29%) | $42.27 | $41.31 | 1.20 M | $4.87 B |
| 10/22/2024 | $42.18 | $42.00 (-0.43%) | $42.56 | $41.79 | 880,600 | $4.93 B |
| 10/21/2024 | $43.33 | $42.18 (-2.65%) | $43.48 | $42.14 | 1.62 M | $4.95 B |
| 10/18/2024 | $42.67 | $43.56 (2.09%) | $43.78 | $42.50 | 1.45 M | $5.11 B |
| 10/17/2024 | $41.15 | $42.78 (3.96%) | $42.92 | $41.15 | 2.41 M | $5.02 B |
| 10/16/2024 | $40.58 | $41.38 (1.97%) | $41.57 | $40.50 | 1.13 M | $4.86 B |
| 10/15/2024 | $39.57 | $40.12 (1.39%) | $41.23 | $39.57 | 1.13 M | $4.71 B |
| 10/14/2024 | $38.70 | $39.51 (2.09%) | $39.77 | $38.58 | 1.05 M | $4.64 B |
| 10/11/2024 | $38.26 | $38.88 (1.62%) | $38.89 | $38.14 | 801,300 | $4.56 B |
| 10/10/2024 | $37.31 | $38.05 (1.98%) | $38.24 | $37.31 | 950,700 | $4.47 B |
| 10/09/2024 | $37.57 | $37.51 (-0.16%) | $37.78 | $37.20 | 684,000 | $4.40 B |
| 10/08/2024 | $37.97 | $37.57 (-1.05%) | $38.09 | $37.19 | 762,900 | $4.41 B |
| 10/07/2024 | $37.92 | $37.77 (-0.4%) | $38.19 | $37.46 | 591,211 | $4.43 B |
| 10/04/2024 | $37.91 | $38.22 (0.82%) | $38.35 | $37.59 | 577,100 | $4.49 B |
| 10/03/2024 | $37.69 | $37.67 (-0.05%) | $37.92 | $37.39 | 611,395 | $4.42 B |
| 10/02/2024 | $38.02 | $37.85 (-0.45%) | $38.32 | $37.79 | 650,000 | $4.44 B |
| 10/01/2024 | $38.58 | $38.27 (-0.8%) | $38.58 | $37.82 | 954,154 | $4.49 B |
| 09/30/2024 | $38.40 | $38.70 (0.78%) | $39.05 | $38.34 | 1.15 M | $4.54 B |
| 09/27/2024 | $39.40 | $39.09 (-0.79%) | $39.40 | $38.66 | 1.01 M | $4.59 B |
| 09/26/2024 | $39.40 | $38.82 (-1.47%) | $39.40 | $37.88 | 1.02 M | $4.56 B |
| 09/25/2024 | $39.70 | $38.80 (-2.27%) | $39.75 | $38.57 | 964,342 | $4.55 B |
| 09/24/2024 | $39.88 | $39.71 (-0.43%) | $40.21 | $39.64 | 1.49 M | $4.66 B |
| 09/23/2024 | $40.23 | $39.95 (-0.7%) | $40.49 | $39.83 | 1.07 M | $4.69 B |
| 09/20/2024 | $40.50 | $39.99 (-1.26%) | $40.88 | $39.97 | 2.85 M | $4.69 B |
| 09/19/2024 | $40.89 | $40.79 (-0.24%) | $41.23 | $39.96 | 2.94 M | $4.79 B |
| 09/18/2024 | $38.62 | $39.99 (3.55%) | $40.87 | $38.39 | 2.80 M | $4.69 B |
| 09/17/2024 | $38.21 | $38.46 (0.65%) | $38.77 | $38.01 | 2.08 M | $4.51 B |
| 09/16/2024 | $36.88 | $37.94 (2.87%) | $38.00 | $36.40 | 1.01 M | $4.45 B |
| 09/13/2024 | $35.71 | $36.59 (2.46%) | $36.82 | $35.63 | 883,123 | $4.29 B |
| 09/12/2024 | $34.85 | $35.18 (0.95%) | $35.60 | $34.62 | 739,213 | $4.13 B |
| 09/11/2024 | $34.17 | $34.72 (1.61%) | $34.76 | $33.78 | 579,400 | $4.08 B |
| 09/10/2024 | $34.64 | $34.30 (-0.98%) | $34.72 | $33.91 | 690,243 | $4.03 B |
| 09/09/2024 | $34.65 | $34.54 (-0.32%) | $35.02 | $34.24 | 783,000 | $4.05 B |
| 09/06/2024 | $35.39 | $34.82 (-1.61%) | $35.42 | $34.67 | 556,429 | $4.09 B |
| 09/05/2024 | $35.61 | $35.17 (-1.24%) | $35.89 | $35.07 | 746,300 | $4.13 B |
| 09/04/2024 | $35.11 | $35.24 (0.37%) | $35.94 | $34.92 | 587,847 | $4.14 B |
| 09/03/2024 | $35.93 | $35.24 (-1.92%) | $36.19 | $34.92 | 725,408 | $4.14 B |
| 08/30/2024 | $36.64 | $36.27 (-1.01%) | $36.85 | $35.91 | 1.24 M | $4.26 B |
| 08/29/2024 | $36.10 | $36.29 (0.53%) | $36.39 | $35.79 | 724,128 | $4.26 B |
| 08/28/2024 | $36.30 | $36.10 (-0.55%) | $36.56 | $35.96 | 827,320 | $4.24 B |
| 08/27/2024 | $36.06 | $36.54 (1.33%) | $36.55 | $35.50 | 1.15 M | $4.29 B |
| 08/26/2024 | $36.77 | $36.38 (-1.06%) | $37.01 | $36.30 | 1.44 M | $4.27 B |
| 08/23/2024 | $34.80 | $36.31 (4.34%) | $36.52 | $34.62 | 833,043 | $4.26 B |